Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.58 | 18.59 | 18.56 | 18.58 | 3,488,093 | +0.01(+0.04%) |
Feb 27, 2017 | 18.56 | 18.58 | 18.56 | 18.57 | 2,220,811 | +0.01(+0.07%) |
Feb 24, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,291,358 | +0.01(+0.04%) |
Feb 23, 2017 | 18.58 | 18.60 | 18.54 | 18.55 | 1,023,809 | +0.01(+0.04%) |
Feb 22, 2017 | 18.54 | 18.56 | 18.52 | 18.54 | 1,685,644 | +0.01(+0.04%) |
Feb 21, 2017 | 18.50 | 18.54 | 18.48 | 18.54 | 1,730,742 | +0.05(+0.25%) |
Feb 17, 2017 | 18.49 | 18.49 | 18.49 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.48 | 18.50 | 18.45 | 18.48 | 1,409,786 | -0.01(-0.04%) |
Feb 15, 2017 | 18.48 | 18.49 | 18.46 | 18.49 | 1,143,614 | +0.00(+0.00%) |
Feb 14, 2017 | 18.48 | 18.50 | 18.44 | 18.49 | 1,378,676 | +0.01(+0.07%) |
Feb 13, 2017 | 18.44 | 18.48 | 18.42 | 18.48 | 1,582,251 | +0.06(+0.32%) |
Feb 10, 2017 | 18.43 | 18.43 | 18.41 | 18.42 | 2,032,345 | +0.01(+0.07%) |
Feb 09, 2017 | 18.42 | 18.44 | 18.40 | 18.40 | 6,340,692 | -0.01(-0.07%) |
Feb 08, 2017 | 18.48 | 18.38 | 18.42 | 1,496,921 | +0.01(+0.04%) | |
Feb 07, 2017 | 18.44 | 18.44 | 18.40 | 18.41 | 1,405,493 | -0.01(-0.04%) |
Feb 06, 2017 | 18.43 | 18.44 | 18.37 | 18.42 | 6,572,797 | -0.01(-0.04%) |
Feb 03, 2017 | 18.45 | 18.45 | 18.42 | 18.42 | 5,319,306 | -0.01(-0.04%) |
Feb 02, 2017 | 18.40 | 18.43 | 18.39 | 18.43 | 1,445,749 | +0.03(+0.14%) |
Feb 01, 2017 | 18.39 | 18.40 | 18.35 | 18.40 | 1,001,581 | +0.04(+0.20%) |
Jan 31, 2017 | 18.37 | 18.37 | 18.35 | 18.37 | 1,306,881 | -0.01(-0.04%) |
Jan 30, 2017 | 18.39 | 18.39 | 18.35 | 18.37 | 898,106 | -0.03(-0.14%) |
Jan 27, 2017 | 18.39 | 18.40 | 18.37 | 18.40 | 1,456,909 | +0.01(+0.07%) |
Jan 26, 2017 | 18.41 | 18.41 | 18.36 | 18.39 | 3,950,890 | +0.00(+0.00%) |
Jan 25, 2017 | 18.35 | 18.39 | 18.35 | 18.39 | 1,803,078 | +0.03(+0.18%) |
Jan 24, 2017 | 18.33 | 18.35 | 18.30 | 18.35 | 1,286,491 | +0.03(+0.18%) |
Jan 23, 2017 | 18.32 | 18.32 | 18.29 | 18.32 | 1,258,967 | +0.01(+0.07%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.29 | 18.31 | 1,201,418 | +0.03(+0.14%) |
Jan 19, 2017 | 18.30 | 18.31 | 18.27 | 18.28 | 1,119,152 | -0.02(-0.11%) |
Jan 18, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 2,002,665 | -0.01(-0.04%) |
Jan 17, 2017 | 18.32 | 18.33 | 18.30 | 18.31 | 1,513,303 | -0.01(-0.04%) |
Jan 13, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.30 | 18.32 | 1,763,753 | +0.01(+0.07%) |
Jan 11, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 4,097,858 | +0.01(+0.04%) |
Jan 10, 2017 | 18.31 | 18.33 | 18.28 | 18.30 | 1,650,640 | +0.01(+0.04%) |
Jan 09, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 878,058 | -0.01(-0.04%) |
Jan 06, 2017 | 18.30 | 18.30 | 18.26 | 18.30 | 1,446,123 | +0.01(+0.04%) |
Jan 05, 2017 | 18.31 | 18.32 | 18.28 | 18.30 | 2,761,186 | -0.02(-0.11%) |
Jan 04, 2017 | 18.27 | 18.32 | 18.26 | 18.32 | 1,812,266 | +0.07(+0.36%) |
Jan 03, 2017 | 18.24 | 18.26 | 18.18 | 18.25 | 2,937,451 | +0.07(+0.36%) |
Dec 30, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.16 | 18.20 | 18.16 | 18.19 | 950,320 | +0.03(+0.14%) |
Dec 28, 2016 | 18.14 | 18.20 | 18.14 | 18.16 | 1,024,160 | -0.02(-0.09%) |
Dec 27, 2016 | 18.19 | 18.21 | 18.17 | 18.18 | 1,080,082 | -0.01(-0.04%) |
Dec 23, 2016 | 18.19 | 18.19 | 18.19 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.15 | 18.15 | 18.11 | 18.13 | 2,580,507 | +0.01(+0.04%) |
Dec 21, 2016 | 18.11 | 18.13 | 18.10 | 18.13 | 1,491,378 | +0.02(+0.11%) |
Dec 20, 2016 | 18.10 | 18.11 | 18.06 | 18.11 | 2,609,721 | +0.01(+0.07%) |
Dec 19, 2016 | 18.09 | 18.11 | 18.04 | 18.10 | 1,537,682 | +0.03(+0.18%) |
Dec 16, 2016 | 18.09 | 18.09 | 18.06 | 18.06 | 889,092 | +0.01(+0.04%) |
Dec 15, 2016 | 18.04 | 18.07 | 18.02 | 18.06 | 888,783 | +0.01(+0.07%) |
Dec 14, 2016 | 18.13 | 18.15 | 18.04 | 18.04 | 2,011,888 | -0.09(-0.50%) |
Dec 13, 2016 | 18.11 | 18.15 | 18.11 | 18.13 | 2,066,120 | +0.05(+0.29%) |
Dec 12, 2016 | 18.12 | 18.14 | 18.08 | 18.08 | 1,067,416 | -0.01(-0.07%) |
Dec 09, 2016 | 18.09 | 18.11 | 18.06 | 18.10 | 2,197,647 | +0.04(+0.22%) |
Dec 08, 2016 | 18.04 | 18.07 | 18.04 | 18.06 | 1,020,296 | +0.01(+0.04%) |
Dec 07, 2016 | 18.02 | 18.10 | 18.00 | 18.05 | 5,908,633 | +0.05(+0.25%) |
Dec 06, 2016 | 17.95 | 18.02 | 17.95 | 18.00 | 1,098,086 | +0.07(+0.40%) |
Dec 05, 2016 | 17.93 | 17.94 | 17.90 | 17.93 | 2,427,875 | +0.03(+0.15%) |
Dec 02, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 11,242,984 | +0.07(+0.37%) |